助川電気工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/05 | 1,633 | 1,673 | 1,605 | 1,607 | -34 | -2.1% | 49,300 |
| 2024/06/04 | 1,662 | 1,697 | 1,627 | 1,641 | -54 | -3.2% | 99,800 |
| 2024/06/03 | 1,758 | 1,758 | 1,691 | 1,695 | -47 | -2.7% | 55,700 |
| 2024/05/31 | 1,708 | 1,742 | 1,700 | 1,742 | +28 | +1.6% | 36,000 |
| 2024/05/30 | 1,675 | 1,740 | 1,655 | 1,714 | -1 | -0.1% | 95,800 |
| 2024/05/29 | 1,811 | 1,845 | 1,715 | 1,715 | -105 | -5.8% | 153,200 |
| 2024/05/28 | 1,736 | 1,824 | 1,691 | 1,820 | +85 | +4.9% | 190,600 |
| 2024/05/27 | 1,616 | 1,747 | 1,616 | 1,735 | +124 | +7.7% | 96,300 |
| 2024/05/24 | 1,602 | 1,653 | 1,602 | 1,611 | -29 | -1.8% | 36,600 |
| 2024/05/23 | 1,670 | 1,683 | 1,640 | 1,640 | -28 | -1.7% | 36,400 |
| 2024/05/22 | 1,687 | 1,723 | 1,668 | 1,668 | -30 | -1.8% | 42,700 |
| 2024/05/21 | 1,671 | 1,765 | 1,671 | 1,698 | +33 | +2% | 110,100 |
| 2024/05/20 | 1,630 | 1,700 | 1,625 | 1,665 | +21 | +1.3% | 146,000 |
| 2024/05/17 | 1,538 | 1,650 | 1,518 | 1,644 | +128 | +8.4% | 137,200 |
| 2024/05/16 | 1,515 | 1,530 | 1,495 | 1,516 | -17 | -1.1% | 44,600 |
| 2024/05/15 | 1,560 | 1,565 | 1,521 | 1,533 | -2 | -0.1% | 46,300 |
| 2024/05/14 | 1,512 | 1,558 | 1,510 | 1,535 | +1 | +0.1% | 62,900 |
| 2024/05/13 | 1,538 | 1,610 | 1,505 | 1,534 | -6 | -0.4% | 166,400 |
| 2024/05/10 | 1,590 | 1,638 | 1,515 | 1,540 | +170 | +12.4% | 453,600 |
| 2024/05/09 | 1,367 | 1,376 | 1,332 | 1,370 | +3 | +0.2% | 75,400 |
| 2024/05/08 | 1,410 | 1,430 | 1,367 | 1,367 | -43 | -3% | 31,900 |
| 2024/05/07 | 1,391 | 1,410 | 1,388 | 1,410 | +23 | +1.7% | 24,400 |
| 2024/05/02 | 1,408 | 1,412 | 1,387 | 1,387 | -24 | -1.7% | 18,800 |
| 2024/05/01 | 1,393 | 1,419 | 1,393 | 1,411 | -2 | -0.1% | 8,600 |
| 2024/04/30 | 1,420 | 1,420 | 1,385 | 1,413 | +6 | +0.4% | 19,800 |
| 2024/04/26 | 1,415 | 1,423 | 1,390 | 1,407 | -3 | -0.2% | 14,000 |
| 2024/04/25 | 1,449 | 1,449 | 1,410 | 1,410 | -39 | -2.7% | 26,600 |
| 2024/04/24 | 1,433 | 1,449 | 1,428 | 1,449 | +33 | +2.3% | 16,600 |
| 2024/04/23 | 1,445 | 1,445 | 1,414 | 1,416 | +1 | +0.1% | 20,100 |
| 2024/04/22 | 1,408 | 1,422 | 1,395 | 1,415 | +27 | +1.9% | 24,900 |
| 2024/04/19 | 1,444 | 1,444 | 1,376 | 1,388 | -64 | -4.4% | 42,900 |
| 2024/04/18 | 1,410 | 1,459 | 1,405 | 1,452 | +30 | +2.1% | 22,000 |
| 2024/04/17 | 1,438 | 1,460 | 1,419 | 1,422 | -35 | -2.4% | 39,600 |
| 2024/04/16 | 1,482 | 1,489 | 1,450 | 1,457 | -48 | -3.2% | 32,800 |
| 2024/04/15 | 1,473 | 1,505 | 1,463 | 1,505 | +28 | +1.9% | 29,800 |
| 2024/04/12 | 1,558 | 1,558 | 1,460 | 1,477 | -86 | -5.5% | 133,400 |
| 2024/04/11 | 1,572 | 1,577 | 1,540 | 1,563 | +3 | +0.2% | 55,000 |
| 2024/04/10 | 1,576 | 1,600 | 1,531 | 1,560 | -30 | -1.9% | 110,100 |
| 2024/04/09 | 1,519 | 1,613 | 1,519 | 1,590 | +121 | +8.2% | 277,700 |
| 2024/04/08 | 1,474 | 1,495 | 1,461 | 1,469 | +37 | +2.6% | 100,800 |
| 2024/04/05 | 1,351 | 1,453 | 1,351 | 1,432 | +56 | +4.1% | 149,900 |
| 2024/04/04 | 1,366 | 1,378 | 1,341 | 1,376 | +21 | +1.5% | 16,100 |
| 2024/04/03 | 1,340 | 1,365 | 1,323 | 1,355 | +4 | +0.3% | 18,400 |
| 2024/04/02 | 1,400 | 1,400 | 1,351 | 1,351 | -45 | -3.2% | 26,800 |
| 2024/04/01 | 1,387 | 1,409 | 1,360 | 1,396 | +28 | +2% | 50,900 |
| 2024/03/29 | 1,340 | 1,368 | 1,335 | 1,368 | +37 | +2.8% | 21,600 |
| 2024/03/28 | 1,317 | 1,344 | 1,316 | 1,331 | +13 | +1% | 20,500 |
| 2024/03/27 | 1,323 | 1,332 | 1,317 | 1,318 | -6 | -0.5% | 13,500 |
| 2024/03/26 | 1,349 | 1,349 | 1,314 | 1,324 | -26 | -1.9% | 22,800 |
| 2024/03/25 | 1,338 | 1,375 | 1,325 | 1,350 | +24 | +1.8% | 35,900 |
251～
300
件表示中 / 3720件
類似銘柄と比較する
現在ご覧いただいている「助川電」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 助川電 | 206,600円 | +10.4% | +12.3% | 1.84% | 15.74倍 | 2.48倍 |
|
熱と計測に関する研究開発型メーカー。熱制御技術に特化。ＭＩケーブルや溶融金属機器に強み |
| インタアクション | 113,800円 | -13.6% | -19.4% | 3.08% | 13.78倍 | 1.06倍 |
|
撮像素子検査用の光源装置、瞳モジュールを製造販売。環境関連や除振装置、歯車試験機等も |
| オーバル | 46,500円 | +3.0% | +6.0% | 4.30% | 11.32倍 | 0.66倍 |
|
流量計など流体計測機器の最大手。好採算の液体向けがセンサー部門の７割。海外へも展開 |
| ＪＭＳ | 42,700円 | -2.5% | +16.7% | 3.98% | 52.33倍 | 0.26倍 |
|
使い捨て医療器具の大手。血液回路・透析装置、透析針に強み持つ。海外販売・生産に積極展開 |
| シグマ光機 | 135,600円 | +2.2% | -4.0% | 3.10% | 9.90倍 | 0.56倍 |
|
研究開発用や製造用レーザーが主体。光学部品、ユニット、システムの総合力に強み。ＯＥＭも |
市場注目の銘柄
チャート関連のコラム
